Indicators

Entera Bio Ltd (NQ: ENTX )

2.223 -0.157 (-6.60%)

Streaming Delayed Price Updated: 12:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	3.140	3.140	3.140	3.140	200	-0.05(-1.57%)
Feb 27, 2020	2.990	3.190	2.800	3.190	3,949	+0.33(+11.73%)
Feb 26, 2020	3.100	3.200	2.855	2.855	2,275	-0.06(-2.05%)
Feb 25, 2020	3.027	3.180	2.860	2.915	5,045	-0.24(-7.47%)
Feb 24, 2020	2.890	3.150	2.870	3.150	2,260	-0.05(-1.56%)
Feb 21, 2020	3.300	3.350	3.185	3.200	5,900	+0.06(+1.89%)
Feb 20, 2020		3.141	3.141	3.141	51	+0.00(+0.00%)
Feb 19, 2020	2.940	3.141	2.910	3.141	1,957	+0.06(+1.97%)
Feb 18, 2020	3.150	3.150	2.900	3.080	2,006	-0.07(-2.22%)
Feb 14, 2020	3.150	3.150	3.150	3.150	100	-0.15(-4.55%)
Feb 13, 2020	3.284	3.300	3.284	3.300	794	+0.04(+1.23%)
Feb 12, 2020	3.086	3.260	3.086	3.260	837	-0.08(-2.40%)
Feb 11, 2020	3.320	3.340	3.300	3.340	5,537	+0.04(+1.21%)
Feb 10, 2020		3.300	3.300	3.300	3	+0.00(+0.00%)
Feb 07, 2020	3.130	3.400	3.130	3.300	4,100	+0.15(+4.60%)
Feb 06, 2020	3.020	3.300	3.010	3.155	3,708	-0.15(-4.39%)
Feb 05, 2020	2.982	3.300	2.982	3.300	8,348	+0.18(+5.77%)
Feb 04, 2020	3.201	3.201	2.973	3.120	5,246	-0.08(-2.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.